セコムの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2014/04/25 | 5,860 | 5,931 | 5,820 | 5,874 | +35 | +0.6% | 421,500 |
| 2014/04/24 | 5,910 | 5,928 | 5,816 | 5,839 | -89 | -1.5% | 554,200 |
| 2014/04/23 | 5,941 | 5,941 | 5,882 | 5,928 | +38 | +0.6% | 394,500 |
| 2014/04/22 | 5,991 | 5,991 | 5,890 | 5,890 | -63 | -1.1% | 449,600 |
| 2014/04/21 | 5,970 | 6,007 | 5,947 | 5,953 | -4 | -0.1% | 442,700 |
| 2014/04/18 | 5,943 | 5,975 | 5,892 | 5,957 | +44 | +0.7% | 615,400 |
| 2014/04/17 | 5,799 | 5,940 | 5,780 | 5,913 | +48 | +0.8% | 821,900 |
| 2014/04/16 | 5,789 | 5,879 | 5,752 | 5,865 | +176 | +3.1% | 718,700 |
| 2014/04/15 | 5,705 | 5,718 | 5,650 | 5,689 | +73 | +1.3% | 438,300 |
| 2014/04/14 | 5,598 | 5,663 | 5,598 | 5,616 | +11 | +0.2% | 543,600 |
| 2014/04/11 | 5,559 | 5,638 | 5,554 | 5,605 | -156 | -2.7% | 1,909,600 |
| 2014/04/10 | 5,858 | 5,860 | 5,711 | 5,761 | -3 | -0.1% | 784,400 |
| 2014/04/09 | 5,830 | 5,852 | 5,738 | 5,764 | -145 | -2.5% | 899,600 |
| 2014/04/08 | 5,871 | 5,934 | 5,841 | 5,909 | +62 | +1.1% | 874,400 |
| 2014/04/07 | 5,837 | 5,901 | 5,817 | 5,847 | -77 | -1.3% | 614,400 |
| 2014/04/04 | 5,864 | 5,942 | 5,850 | 5,924 | +46 | +0.8% | 427,000 |
| 2014/04/03 | 5,900 | 5,920 | 5,859 | 5,878 | +16 | +0.3% | 816,800 |
| 2014/04/02 | 5,869 | 5,936 | 5,845 | 5,862 | +21 | +0.4% | 1,010,700 |
| 2014/04/01 | 5,932 | 5,945 | 5,836 | 5,841 | -105 | -1.8% | 1,019,900 |
| 2014/03/31 | 5,962 | 5,969 | 5,842 | 5,946 | +50 | +0.8% | 966,300 |
| 2014/03/28 | 5,812 | 5,945 | 5,796 | 5,896 | +16 | +0.3% | 908,700 |
| 2014/03/27 | 5,691 | 5,899 | 5,652 | 5,880 | +151 | +2.6% | 1,309,400 |
| 2014/03/26 | 5,881 | 5,881 | 5,715 | 5,729 | -63 | -1.1% | 1,255,000 |
| 2014/03/25 | 5,792 | 5,890 | 5,758 | 5,792 | +70 | +1.2% | 1,042,800 |
| 2014/03/24 | 5,638 | 5,749 | 5,604 | 5,722 | +168 | +3% | 1,218,000 |
| 2014/03/20 | 5,712 | 5,712 | 5,544 | 5,554 | -91 | -1.6% | 742,300 |
| 2014/03/19 | 5,597 | 5,722 | 5,562 | 5,645 | +99 | +1.8% | 669,700 |
| 2014/03/18 | 5,562 | 5,589 | 5,530 | 5,546 | +36 | +0.7% | 474,200 |
| 2014/03/17 | 5,491 | 5,550 | 5,471 | 5,510 | -22 | -0.4% | 526,800 |
| 2014/03/14 | 5,649 | 5,659 | 5,510 | 5,532 | -217 | -3.8% | 2,510,000 |
| 2014/03/13 | 5,786 | 5,799 | 5,732 | 5,749 | +14 | +0.2% | 471,300 |
| 2014/03/12 | 5,793 | 5,820 | 5,733 | 5,735 | -146 | -2.5% | 647,300 |
| 2014/03/11 | 5,863 | 5,896 | 5,822 | 5,881 | +30 | +0.5% | 453,700 |
| 2014/03/10 | 5,863 | 5,899 | 5,808 | 5,851 | -38 | -0.6% | 473,500 |
| 2014/03/07 | 5,865 | 5,907 | 5,829 | 5,889 | +69 | +1.2% | 518,300 |
| 2014/03/06 | 5,753 | 5,853 | 5,709 | 5,820 | +83 | +1.4% | 626,000 |
| 2014/03/05 | 5,749 | 5,796 | 5,721 | 5,737 | +11 | +0.2% | 726,200 |
| 2014/03/04 | 5,705 | 5,747 | 5,691 | 5,726 | -20 | -0.3% | 584,200 |
| 2014/03/03 | 5,716 | 5,755 | 5,670 | 5,746 | +9 | +0.2% | 640,900 |
| 2014/02/28 | 5,704 | 5,759 | 5,690 | 5,737 | -67 | -1.2% | 937,000 |
| 2014/02/27 | 5,748 | 5,858 | 5,722 | 5,804 | +8 | +0.1% | 459,700 |
| 2014/02/26 | 5,751 | 5,841 | 5,748 | 5,796 | -54 | -0.9% | 507,500 |
| 2014/02/25 | 5,846 | 5,885 | 5,798 | 5,850 | +104 | +1.8% | 724,200 |
| 2014/02/24 | 5,732 | 5,853 | 5,671 | 5,746 | -60 | -1% | 660,900 |
| 2014/02/21 | 5,620 | 5,825 | 5,605 | 5,806 | +234 | +4.2% | 963,600 |
| 2014/02/20 | 5,659 | 5,665 | 5,553 | 5,572 | -86 | -1.5% | 760,900 |
| 2014/02/19 | 5,507 | 5,664 | 5,501 | 5,658 | +79 | +1.4% | 678,100 |
| 2014/02/18 | 5,514 | 5,609 | 5,432 | 5,579 | +139 | +2.6% | 857,500 |
| 2014/02/17 | 5,420 | 5,484 | 5,374 | 5,440 | +38 | +0.7% | 453,800 |
| 2014/02/14 | 5,532 | 5,600 | 5,391 | 5,402 | -123 | -2.2% | 1,244,400 |
2751～
2800
件表示中 / 3750件
類似銘柄と比較する
現在ご覧いただいている「セコム」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| セコム | 537,300円 | +4.3% | -3.7% | 1.86% | 21.42倍 | 1.75倍 |
|
警備業首位。センサー付きシステム警備（機械警備）が中心。防災、医療、損保へ展開。海外強化 |
| ＯＬＣ | 311,700円 | +2.1% | -7.2% | 0.45% | 45.07倍 | 5.23倍 |
|
入園者数世界有数の東京ディズニーランド・シー運営。ホテル、商業施設含めたリゾートを展開 |
| 日本郵政 | 136,000円 | -1.8% | +25.2% | 3.68% | 10.63倍 | 0.45倍 |
|
日本郵政グループの持株会社。主要子会社に日本郵便、ゆうちょ銀、かんぽ生命。銀行に利益依存 |
| 楽天Ｇ | 76,900円 | +7.1% | - | 0.00% | - | 1.80倍 |
|
ネット通販で国内双璧。金融、旅行など総合路線。１９年携帯電話事業参入、通信インフラ外販も |
| ベイカレント | 833,800円 | +23.2% | +19.6% | 1.20% | 33.94倍 | 13.42倍 |
|
日系最大級の総合コンサル会社。デジタル技術を活用した経営戦略の立案と実行支援に強み |
市場注目の銘柄
チャート関連のコラム
